{"ticker": "SHA", "overview": {"name": "Shape Australia Corporation Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 200000.0, "sell_n": 0, "sell_sum": 0, "net": 200000.0, "insiders": 1, "first_date": "2026-06-16", "last_date": "2026-06-16"}, "metrics": {"ticker": "SHA", "has_prices": true, "as_of": "2026-09-07", "last": 7.6, "prev_close": 7.58, "change": 0.019999999999999574, "change_pct": 0.0026385224274405768, "session_volume": 118714.0, "vwap_5": 7.496326811818446, "vwap_20": 7.085662317546763, "vwap_60": 6.851799726296543, "vwap_250": 6.169395577865464, "high_52w": 7.8, "low_52w": 5.76, "avg_volume_20": 196139.3, "sessions": 400, "market_cap": {"value": 599113709.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03142881", "src": "ASX", "ticker": "SHA", "cik": "", "company": "Shape Australia Corporation Limited", "company_raw": "Shape Australia Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SHA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142881", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58545}, {"id": "ASX-03130595", "src": "ASX", "ticker": "SHA", "cik": "", "company": "Shape Australia Corporation Limited", "company_raw": "Shape Australia Corporation Limited", "who": "G Miles", "who_key": "G Miles", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "G Miles just moved their SHA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130595", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98865}, {"id": "ASX-03128498", "src": "ASX", "ticker": "SHA", "cik": "", "company": "Shape Australia Corporation Limited", "company_raw": "Shape Australia Corporation Limited", "who": "P Marix-Evans", "who_key": "P Marix-Evans", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: P Marix-Evans changes a holding in SHA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128498", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106065}, {"id": "ASX3Y-03102788-1", "src": "ASX", "ticker": "SHA", "cik": "", "company": "Shape Australia Corporation Limited", "company_raw": "Shape Australia Corporation Limited", "who": "Peter Massey", "who_key": "Peter Massey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200000.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $200K of SHA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102788", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201105}], "recent_buys": [{"id": "ASX3Y-03102788-1", "src": "ASX", "ticker": "SHA", "cik": "", "company": "Shape Australia Corporation Limited", "company_raw": "Shape Australia Corporation Limited", "who": "Peter Massey", "who_key": "Peter Massey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200000.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $200K of SHA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102788", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201105}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Pinnacle Investment Management Group Limited (ACN 100 325", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.35, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138822-2A1698698", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Massey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Massey", "notice_type": "3Y", "direct_shares": 30709.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Peter Massey and Adrienne Massey ATF The Massey Super Fund. The Director is a beneficiary", "pct": null, "notice_date": "2026-06-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102788-2A1678695", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Barnes", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Marix-Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Marix-Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Marix-Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Lloyd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Lloyd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Lloyd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-17", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Marix-Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Miles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Parsons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Marix-Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Parsons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-02", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Miles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Miles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Marix-Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-26", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Marix-Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-19", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kathy Parsons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig van der Laan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-26", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jim Sloman", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-30", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Marix-Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-30", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gerard McMahon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-29", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gerard McMahon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-08", "source_url": "https://www.marketindex.com.au/asx/sha", "needs_ocr": 0}], "directors": [{"name": "J Lloyd", "first_seen": "2024-10-17", "last_seen": "2025-04-04", "status": "current", "notices": 3}, {"name": "P Marix-Evans", "first_seen": "2024-08-30", "last_seen": "2025-10-16", "status": "current", "notices": 5}, {"name": "Peter Massey", "first_seen": "2026-06-22", "last_seen": "2026-06-22", "status": "current", "notices": 1}, {"name": "P Massey", "first_seen": "2026-06-22", "last_seen": "2026-06-22", "status": "current", "notices": 1}, {"name": "Gerard McMahon", "first_seen": "2022-09-08", "last_seen": "2022-09-29", "status": "past", "notices": 2}, {"name": "Jim Sloman", "first_seen": "2023-06-30", "last_seen": "2023-06-30", "status": "past", "notices": 1}, {"name": "Craig van der Laan", "first_seen": "2023-07-26", "last_seen": "2023-07-26", "status": "past", "notices": 1}, {"name": "Kathy Parsons", "first_seen": "2023-08-29", "last_seen": "2023-08-29", "status": "past", "notices": 1}, {"name": "Peter Marix-Evans", "first_seen": "2022-09-30", "last_seen": "2023-10-26", "status": "past", "notices": 3}, {"name": "Greg Miles", "first_seen": "2023-11-01", "last_seen": "2023-11-03", "status": "past", "notices": 2}, {"name": "K Parsons", "first_seen": "2024-04-02", "last_seen": "2024-08-30", "status": "past", "notices": 2}, {"name": "G Miles", "first_seen": "2024-09-30", "last_seen": "2024-09-30", "status": "past", "notices": 1}, {"name": "Michael Barnes", "first_seen": "2025-10-28", "last_seen": "2025-10-28", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Peter Massey", "who_key": "Peter Massey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 200000.0, "sold": 0, "net": 200000.0, "trades": 1, "top_score": 42.6, "lean": "buying", "history": [{"action": "BUY", "amount": 200000.0, "date": "2026-06-16", "score": 42.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102788"}], "latest": {"action": "BUY", "amount": 200000.0, "date": "2026-06-16", "score": 42.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102788"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154585-2A1706721"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "CEO's Address to the Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154415-2A1706644"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Chairman's Address to the Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154358-2A1706623"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Trading Update - Diversification driving FY27 growth", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154154-2A1706544"}, {"date": "2026-10-14", "form": "Progress Report", "title": "SHAPE awarded $800 million Data Centre Contract", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148584-2A1704138"}], "performance": {"ticker": "SHA", "has_prices": true, "summary": {"n": 1, "avg": 0.06646058732612065, "win_rate": 1.0, "best": 0.06646058732612065, "worst": 0.06646058732612065, "as_of": "2026-11-02"}, "buys": [{"who": "Peter Massey", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200000.0, "date": "2026-06-16", "score": 42.6, "ref_price": 6.47, "return": 0.06646058732612065}]}, "price_series": [{"date": "2021-12-17", "close": 2.01, "volume": 148636.0}, {"date": "2021-12-20", "close": 2.02, "volume": 23905.0}, {"date": "2021-12-21", "close": 2.07, "volume": 34381.0}, {"date": "2021-12-22", "close": 2.2, "volume": 107865.0}, {"date": "2021-12-23", "close": 2.15, "volume": 13579.0}, {"date": "2021-12-24", "close": 2.25, "volume": 26917.0}, {"date": "2021-12-29", "close": 2.3, "volume": 14269.0}, {"date": "2021-12-30", "close": 2.3, "volume": 237.0}, {"date": "2021-12-31", "close": 2.25, "volume": 4406.0}, {"date": "2022-01-04", "close": 2.3, "volume": 3493.0}, {"date": "2022-01-05", "close": 2.2, "volume": 14310.0}, {"date": "2022-01-06", "close": 2.17, "volume": 942.0}, {"date": "2022-01-07", "close": 2.18, "volume": 2178.0}, {"date": "2022-01-10", "close": 2.21, "volume": 238.0}, {"date": "2022-01-11", "close": 2.25, "volume": 20268.0}, {"date": "2022-01-13", "close": 2.24, "volume": 3866.0}, {"date": "2022-01-17", "close": 2.25, "volume": 2859.0}, {"date": "2022-01-18", "close": 2.3, "volume": 12753.0}, {"date": "2022-01-19", "close": 2.25, "volume": 1509.0}, {"date": "2022-01-21", "close": 2.26, "volume": 20488.0}, {"date": "2022-01-24", "close": 2.15, "volume": 18464.0}, {"date": "2022-01-25", "close": 2.1, "volume": 1965.0}, {"date": "2022-01-27", "close": 2.1, "volume": 2500.0}, {"date": "2022-02-02", "close": 2.1, "volume": 1281.0}, {"date": "2022-02-04", "close": 2.25, "volume": 3044.0}, {"date": "2022-02-08", "close": 2.1, "volume": 987.0}, {"date": "2022-02-10", "close": 2.1, "volume": 729.0}, {"date": "2022-02-14", "close": 2.1, "volume": 2042.0}, {"date": "2022-02-17", "close": 2.1, "volume": 1957.0}, {"date": "2022-02-18", "close": 2.1, "volume": 1026.0}, {"date": "2022-02-21", "close": 2.11, "volume": 13.0}, {"date": "2022-02-22", "close": 2.1, "volume": 7274.0}, {"date": "2022-02-23", "close": 2.11, "volume": 12.0}, {"date": "2022-02-24", "close": 2.1, "volume": 2521.0}, {"date": "2022-02-25", "close": 2.2, "volume": 5720.0}, {"date": "2022-02-28", "close": 2.1, "volume": 3031.0}, {"date": "2022-03-01", "close": 2.1, "volume": 4202.0}, {"date": "2022-03-02", "close": 2.1, "volume": 5.0}, {"date": "2022-03-03", "close": 2.08, "volume": 2.0}, {"date": "2022-03-04", "close": 2.08, "volume": 233.0}, {"date": "2022-03-07", "close": 2.05, "volume": 6479.0}, {"date": "2022-03-11", "close": 2.15, "volume": 1000.0}, {"date": "2022-03-14", "close": 2.05, "volume": 1025.0}, {"date": "2022-03-15", "close": 2.15, "volume": 19.0}, {"date": "2022-03-16", "close": 2.15, "volume": 3600.0}, {"date": "2022-03-18", "close": 2.14, "volume": 105.0}, {"date": "2022-03-22", "close": 2.14, "volume": 453.0}, {"date": "2022-03-24", "close": 2.11, "volume": 8.0}, {"date": "2022-03-25", "close": 2.13, "volume": 12.0}, {"date": "2022-03-28", "close": 2.13, "volume": 2121.0}, {"date": "2022-03-29", "close": 2.13, "volume": 535.0}, {"date": "2022-04-01", "close": 2.16, "volume": 14860.0}, {"date": "2022-04-04", "close": 2.15, "volume": 6145.0}, {"date": "2022-04-06", "close": 2.16, "volume": 5.0}, {"date": "2022-04-07", "close": 2.2, "volume": 5661.0}, {"date": "2022-04-08", "close": 2.25, "volume": 8.0}, {"date": "2022-04-12", "close": 2.2, "volume": 20824.0}, {"date": "2022-04-13", "close": 2.15, "volume": 1026.0}, {"date": "2022-04-14", "close": 2.15, "volume": 1.0}, {"date": "2022-04-19", "close": 2.17, "volume": 7.0}, {"date": "2022-04-20", "close": 2.16, "volume": 1032.0}, {"date": "2022-04-21", "close": 2.17, "volume": 12.0}, {"date": "2022-04-22", "close": 2.16, "volume": 1407.0}, {"date": "2022-04-26", "close": 2.19, "volume": 36.0}, {"date": "2022-04-27", "close": 2.08, "volume": 101932.0}, {"date": "2022-04-29", "close": 2.08, "volume": 8906.0}, {"date": "2022-05-02", "close": 2.1, "volume": 7.0}, {"date": "2022-05-03", "close": 2.09, "volume": 1.0}, {"date": "2022-05-04", "close": 2.08, "volume": 45.0}, {"date": "2022-05-06", "close": 2.08, "volume": 7.0}, {"date": "2022-05-09", "close": 2.05, "volume": 14296.0}, {"date": "2022-05-10", "close": 2.01, "volume": 2719.0}, {"date": "2022-05-11", "close": 2.06, "volume": 979.0}, {"date": "2022-05-12", "close": 2.07, "volume": 94.0}, {"date": "2022-05-13", "close": 2.07, "volume": 483.0}, {"date": "2022-05-16", "close": 2.07, "volume": 147.0}, {"date": "2022-05-17", "close": 2.04, "volume": 1025.0}, {"date": "2022-05-19", "close": 2.02, "volume": 9215.0}, {"date": "2022-05-23", "close": 2.08, "volume": 10422.0}, {"date": "2022-05-24", "close": 2.03, "volume": 1034.0}, {"date": "2022-05-26", "close": 2.1, "volume": 250.0}, {"date": "2022-05-30", "close": 2.1, "volume": 250.0}, {"date": "2022-05-31", "close": 2.0, "volume": 14000.0}, {"date": "2022-06-01", "close": 2.0, "volume": 3600.0}, {"date": "2022-06-02", "close": 2.0, "volume": 2397.0}, {"date": "2022-06-06", "close": 2.05, "volume": 7.0}, {"date": "2022-06-08", "close": 2.04, "volume": 261.0}, {"date": "2022-06-10", "close": 2.0, "volume": 43460.0}, {"date": "2022-06-16", "close": 1.95, "volume": 500.0}, {"date": "2022-06-17", "close": 1.895, "volume": 5000.0}, {"date": "2022-06-22", "close": 1.89, "volume": 4403.0}, {"date": "2022-06-23", "close": 1.89, "volume": 597.0}, {"date": "2022-06-30", "close": 1.89, "volume": 437.0}, {"date": "2022-07-06", "close": 2.0, "volume": 1581.0}, {"date": "2022-07-07", "close": 2.0, "volume": 25.0}, {"date": "2022-07-13", "close": 1.9, "volume": 10203.0}, {"date": "2022-07-14", "close": 1.845, "volume": 3000.0}, {"date": "2022-07-15", "close": 1.8, "volume": 3000.0}, {"date": "2022-07-18", "close": 1.8, "volume": 7354.0}, {"date": "2022-07-19", "close": 1.75, "volume": 7357.0}, {"date": "2022-07-20", "close": 1.8, "volume": 19028.0}, {"date": "2022-07-21", "close": 1.75, "volume": 305.0}, {"date": "2022-07-22", "close": 1.75, "volume": 576.0}, {"date": "2022-07-27", "close": 1.67, "volume": 4300.0}, {"date": "2022-07-28", "close": 1.67, "volume": 3448.0}, {"date": "2022-07-29", "close": 1.72, "volume": 58.0}, {"date": "2022-08-01", "close": 1.8, "volume": 1000.0}, {"date": "2022-08-03", "close": 1.59, "volume": 28193.0}, {"date": "2022-08-04", "close": 1.685, "volume": 10499.0}, {"date": "2022-08-08", "close": 1.68, "volume": 2500.0}, {"date": "2022-08-11", "close": 1.68, "volume": 1025.0}, {"date": "2022-08-12", "close": 1.695, "volume": 7.0}, {"date": "2022-08-15", "close": 1.68, "volume": 3761.0}, {"date": "2022-08-16", "close": 1.68, "volume": 2499.0}, {"date": "2022-08-18", "close": 1.75, "volume": 13779.0}, {"date": "2022-08-22", "close": 1.78, "volume": 1500.0}, {"date": "2022-08-31", "close": 1.79, "volume": 5814.0}, {"date": "2022-09-02", "close": 1.785, "volume": 4977.0}, {"date": "2022-09-05", "close": 1.785, "volume": 16385.0}, {"date": "2022-09-07", "close": 1.79, "volume": 500.0}, {"date": "2022-09-08", "close": 1.79, "volume": 13225.0}, {"date": "2022-09-09", "close": 1.68, "volume": 1283.0}, {"date": "2022-09-12", "close": 1.68, "volume": 250.0}, {"date": "2022-09-13", "close": 1.685, "volume": 92.0}, {"date": "2022-09-15", "close": 1.685, "volume": 4234.0}, {"date": "2022-09-16", "close": 1.65, "volume": 5286.0}, {"date": "2022-09-19", "close": 1.65, "volume": 6714.0}, {"date": "2022-09-20", "close": 1.65, "volume": 1535.0}, {"date": "2022-09-21", "close": 1.65, "volume": 1025.0}, {"date": "2022-09-26", "close": 1.7, "volume": 5000.0}, {"date": "2022-09-27", "close": 1.65, "volume": 1142.0}, {"date": "2022-09-30", "close": 1.6, "volume": 1893.0}, {"date": "2022-10-05", "close": 1.75, "volume": 1164.0}, {"date": "2022-10-06", "close": 1.7, "volume": 11034.0}, {"date": "2022-10-07", "close": 1.65, "volume": 1620.0}, {"date": "2022-10-11", "close": 1.7, "volume": 1500.0}, {"date": "2022-10-12", "close": 1.695, "volume": 48.0}, {"date": "2022-10-13", "close": 1.695, "volume": 300.0}, {"date": "2022-10-17", "close": 1.69, "volume": 5021.0}, {"date": "2022-10-19", "close": 1.6, "volume": 6423.0}, {"date": "2022-10-21", "close": 1.61, "volume": 1175.0}, {"date": "2022-10-24", "close": 1.6, "volume": 2046.0}, {"date": "2022-10-25", "close": 1.55, "volume": 13693.0}, {"date": "2022-11-02", "close": 1.5, "volume": 10975.0}, {"date": "2022-11-03", "close": 1.5, "volume": 450.0}, {"date": "2022-11-04", "close": 1.5, "volume": 347.0}, {"date": "2022-11-07", "close": 1.5, "volume": 1.0}, {"date": "2022-11-14", "close": 1.5, "volume": 1025.0}, {"date": "2022-11-15", "close": 1.5, "volume": 2.0}, {"date": "2022-11-16", "close": 1.5, "volume": 2.0}, {"date": "2022-11-17", "close": 1.5, "volume": 2.0}, {"date": "2022-11-18", "close": 1.5, "volume": 3.0}, {"date": "2022-11-21", "close": 1.5, "volume": 2.0}, {"date": "2022-11-22", "close": 1.5, "volume": 2.0}, {"date": "2022-11-23", "close": 1.525, "volume": 25.0}, {"date": "2022-11-28", "close": 1.5, "volume": 3.0}, {"date": "2022-11-29", "close": 1.5, "volume": 5398.0}, {"date": "2022-11-30", "close": 1.5, "volume": 3.0}, {"date": "2022-12-01", "close": 1.55, "volume": 7.0}, {"date": "2022-12-02", "close": 1.5, "volume": 2862.0}, {"date": "2022-12-05", "close": 1.5, "volume": 3.0}, {"date": "2022-12-06", "close": 1.5, "volume": 2980.0}, {"date": "2022-12-07", "close": 1.5, "volume": 1028.0}, {"date": "2022-12-12", "close": 1.51, "volume": 5000.0}, {"date": "2022-12-13", "close": 1.51, "volume": 1000.0}, {"date": "2022-12-14", "close": 1.5, "volume": 26.0}, {"date": "2022-12-15", "close": 1.5, "volume": 228.0}, {"date": "2022-12-16", "close": 1.5, "volume": 800.0}, {"date": "2022-12-20", "close": 1.5, "volume": 1025.0}, {"date": "2022-12-23", "close": 1.54, "volume": 7.0}, {"date": "2022-12-28", "close": 1.52, "volume": 1031.0}, {"date": "2022-12-29", "close": 1.52, "volume": 6.0}, {"date": "2023-01-03", "close": 1.54, "volume": 7.0}, {"date": "2023-01-04", "close": 1.545, "volume": 6.0}, {"date": "2023-01-05", "close": 1.56, "volume": 1232.0}, {"date": "2023-01-06", "close": 1.52, "volume": 1025.0}, {"date": "2023-01-09", "close": 1.57, "volume": 319.0}, {"date": "2023-01-10", "close": 1.57, "volume": 319.0}, {"date": "2023-01-11", "close": 1.58, "volume": 7032.0}, {"date": "2023-01-17", "close": 1.56, "volume": 1242.0}, {"date": "2023-01-18", "close": 1.56, "volume": 4650.0}, {"date": "2023-01-19", "close": 1.59, "volume": 7487.0}, {"date": "2023-01-20", "close": 1.6, "volume": 3000.0}, {"date": "2023-01-24", "close": 1.62, "volume": 2013.0}, {"date": "2023-01-27", "close": 1.56, "volume": 1925.0}, {"date": "2023-01-30", "close": 1.55, "volume": 3496.0}, {"date": "2023-01-31", "close": 1.55, "volume": 93.0}, {"date": "2023-02-02", "close": 1.55, "volume": 2551.0}, {"date": "2023-02-03", "close": 1.55, "volume": 1.0}, {"date": "2023-02-07", "close": 1.52, "volume": 5000.0}, {"date": "2023-02-08", "close": 1.52, "volume": 3000.0}, {"date": "2023-02-10", "close": 1.5, "volume": 7000.0}, {"date": "2023-02-17", "close": 1.45, "volume": 5000.0}, {"date": "2023-02-21", "close": 1.49, "volume": 3357.0}, {"date": "2023-02-23", "close": 1.49, "volume": 344.0}, {"date": "2023-02-24", "close": 1.53, "volume": 30188.0}, {"date": "2023-02-27", "close": 1.58, "volume": 541.0}, {"date": "2023-03-02", "close": 1.58, "volume": 500.0}, {"date": "2023-03-10", "close": 1.53, "volume": 28.0}, {"date": "2023-03-13", "close": 1.46, "volume": 593.0}, {"date": "2023-03-14", "close": 1.48, "volume": 6085.0}, {"date": "2023-03-15", "close": 1.49, "volume": 12904.0}, {"date": "2023-03-17", "close": 1.5, "volume": 5002.0}, {"date": "2023-03-20", "close": 1.5, "volume": 7886.0}, {"date": "2023-03-21", "close": 1.51, "volume": 7025.0}, {"date": "2023-03-24", "close": 1.525, "volume": 2.0}, {"date": "2023-03-27", "close": 1.46, "volume": 1025.0}, {"date": "2023-03-28", "close": 1.525, "volume": 1000.0}, {"date": "2023-03-29", "close": 1.46, "volume": 1547.0}, {"date": "2023-03-30", "close": 1.51, "volume": 1624.0}, {"date": "2023-03-31", "close": 1.5, "volume": 1561.0}, {"date": "2023-04-04", "close": 1.47, "volume": 2.0}, {"date": "2023-04-05", "close": 1.52, "volume": 22391.0}, {"date": "2023-04-12", "close": 1.54, "volume": 3000.0}, {"date": "2023-04-13", "close": 1.55, "volume": 1457.0}, {"date": "2023-04-14", "close": 1.54, "volume": 621.0}, {"date": "2023-04-17", "close": 1.54, "volume": 1379.0}, {"date": "2023-04-18", "close": 1.4, "volume": 12465.0}, {"date": "2023-04-19", "close": 1.52, "volume": 713.0}, {"date": "2023-04-21", "close": 1.52, "volume": 649.0}, {"date": "2023-04-24", "close": 1.52, "volume": 7.0}, {"date": "2023-04-26", "close": 1.515, "volume": 3003.0}, {"date": "2023-04-27", "close": 1.51, "volume": 3.0}, {"date": "2023-04-28", "close": 1.52, "volume": 503.0}, {"date": "2023-05-02", "close": 1.51, "volume": 3.0}, {"date": "2023-05-03", "close": 1.51, "volume": 5.0}, {"date": "2023-05-04", "close": 1.55, "volume": 5005.0}, {"date": "2023-05-08", "close": 1.565, "volume": 1928.0}, {"date": "2023-05-10", "close": 1.54, "volume": 2024.0}, {"date": "2023-05-11", "close": 1.54, "volume": 4.0}, {"date": "2023-05-12", "close": 1.55, "volume": 11152.0}, {"date": "2023-05-15", "close": 1.57, "volume": 60.0}, {"date": "2023-05-16", "close": 1.56, "volume": 1500.0}, {"date": "2023-05-25", "close": 1.57, "volume": 7773.0}, {"date": "2023-05-26", "close": 1.415, "volume": 6601.0}, {"date": "2023-05-29", "close": 1.495, "volume": 2613.0}, {"date": "2023-05-30", "close": 1.495, "volume": 737.0}, {"date": "2023-06-05", "close": 1.415, "volume": 2487.0}, {"date": "2023-06-06", "close": 1.415, "volume": 1362.0}, {"date": "2023-06-07", "close": 1.355, "volume": 738.0}, {"date": "2023-06-08", "close": 1.355, "volume": 14370.0}, {"date": "2023-06-09", "close": 1.48, "volume": 10000.0}, {"date": "2023-06-13", "close": 1.5, "volume": 8405.0}, {"date": "2023-06-14", "close": 1.365, "volume": 12502.0}, {"date": "2023-06-15", "close": 1.35, "volume": 4950.0}, {"date": "2023-06-16", "close": 1.445, "volume": 3000.0}, {"date": "2023-06-19", "close": 1.355, "volume": 1021.0}, {"date": "2023-06-21", "close": 1.35, "volume": 1025.0}, {"date": "2023-06-22", "close": 1.3875, "volume": 2109.0}, {"date": "2023-06-26", "close": 1.395, "volume": 1531.0}, {"date": "2023-06-29", "close": 1.445, "volume": 33330.0}, {"date": "2023-06-30", "close": 1.46, "volume": 6658.0}, {"date": "2023-07-04", "close": 1.465, "volume": 1550.0}, {"date": "2023-07-06", "close": 1.465, "volume": 2002.0}, {"date": "2023-07-11", "close": 1.41, "volume": 4781.0}, {"date": "2023-07-12", "close": 1.465, "volume": 7003.0}, {"date": "2023-07-13", "close": 1.52, "volume": 1000.0}, {"date": "2023-07-17", "close": 1.415, "volume": 2207.0}, {"date": "2023-07-18", "close": 1.45, "volume": 3796.0}, {"date": "2023-07-20", "close": 1.4, "volume": 11921.0}, {"date": "2023-07-21", "close": 1.46, "volume": 8823.0}, {"date": "2023-07-25", "close": 1.44, "volume": 1458.0}, {"date": "2023-07-26", "close": 1.46, "volume": 920.0}, {"date": "2023-07-28", "close": 1.48, "volume": 1000.0}, {"date": "2023-08-01", "close": 1.51, "volume": 1025.0}, {"date": "2023-08-02", "close": 1.51, "volume": 8646.0}, {"date": "2023-08-03", "close": 1.51, "volume": 5000.0}, {"date": "2023-08-07", "close": 1.51, "volume": 14025.0}, {"date": "2023-08-08", "close": 1.5, "volume": 6231.0}, {"date": "2023-08-09", "close": 1.54, "volume": 1936.0}, {"date": "2023-08-10", "close": 1.53, "volume": 3675.0}, {"date": "2023-08-11", "close": 1.53, "volume": 2000.0}, {"date": "2023-08-14", "close": 1.54, "volume": 1000.0}, {"date": "2023-08-16", "close": 1.41, "volume": 4733.0}, {"date": "2023-08-17", "close": 1.41, "volume": 1025.0}, {"date": "2023-08-21", "close": 1.47, "volume": 2000.0}, {"date": "2023-08-22", "close": 1.4, "volume": 11624.0}, {"date": "2023-08-23", "close": 1.42, "volume": 1000.0}, {"date": "2023-08-24", "close": 1.5, "volume": 16022.0}, {"date": "2023-08-25", "close": 1.57, "volume": 26679.0}, {"date": "2023-08-28", "close": 1.59, "volume": 1342.0}, {"date": "2023-08-29", "close": 1.6, "volume": 4476.0}, {"date": "2023-08-30", "close": 1.69, "volume": 53823.0}, {"date": "2023-08-31", "close": 1.61, "volume": 24131.0}, {"date": "2023-09-04", "close": 1.62, "volume": 9730.0}, {"date": "2023-09-05", "close": 1.65, "volume": 17525.0}, {"date": "2023-09-06", "close": 1.67, "volume": 11764.0}, {"date": "2023-09-08", "close": 1.64, "volume": 3624.0}, {"date": "2023-09-11", "close": 1.66, "volume": 2740.0}, {"date": "2023-09-12", "close": 1.61, "volume": 15500.0}, {"date": "2023-09-15", "close": 1.61, "volume": 2495.0}, {"date": "2023-09-18", "close": 1.57, "volume": 6021.0}, {"date": "2023-09-19", "close": 1.5, "volume": 18014.0}, {"date": "2023-09-20", "close": 1.52, "volume": 1650.0}, {"date": "2023-09-22", "close": 1.545, "volume": 2285.0}, {"date": "2023-09-25", "close": 1.55, "volume": 11757.0}, {"date": "2023-09-28", "close": 1.57, "volume": 7700.0}, {"date": "2023-10-02", "close": 1.55, "volume": 4951.0}, {"date": "2023-10-03", "close": 1.59, "volume": 28990.0}, {"date": "2023-10-04", "close": 1.55, "volume": 27983.0}, {"date": "2023-10-05", "close": 1.55, "volume": 11954.0}, {"date": "2023-10-06", "close": 1.55, "volume": 7452.0}, {"date": "2023-10-09", "close": 1.585, "volume": 8447.0}, {"date": "2023-10-10", "close": 1.59, "volume": 5698.0}, {"date": "2023-10-11", "close": 1.59, "volume": 8934.0}, {"date": "2023-10-12", "close": 1.59, "volume": 15764.0}, {"date": "2023-10-13", "close": 1.56, "volume": 19476.0}, {"date": "2023-10-16", "close": 1.6, "volume": 37130.0}, {"date": "2023-10-17", "close": 1.6, "volume": 1236.0}, {"date": "2023-10-19", "close": 1.58, "volume": 13004.0}, {"date": "2023-10-20", "close": 1.57, "volume": 17548.0}, {"date": "2023-10-27", "close": 1.58, "volume": 15000.0}, {"date": "2023-10-30", "close": 1.63, "volume": 307.0}, {"date": "2023-10-31", "close": 1.6, "volume": 10632.0}, {"date": "2023-11-01", "close": 1.6, "volume": 987.0}, {"date": "2023-11-02", "close": 1.6, "volume": 10072.0}, {"date": "2023-11-03", "close": 1.6, "volume": 125325.0}, {"date": "2023-11-06", "close": 1.6, "volume": 4921.0}, {"date": "2023-11-08", "close": 1.64, "volume": 7193.0}, {"date": "2023-11-09", "close": 1.63, "volume": 19400.0}, {"date": "2023-11-10", "close": 1.695, "volume": 571.0}, {"date": "2023-11-13", "close": 1.69, "volume": 3397.0}, {"date": "2023-11-14", "close": 1.69, "volume": 31.0}, {"date": "2023-11-15", "close": 1.685, "volume": 1641.0}, {"date": "2023-11-17", "close": 1.69, "volume": 3325.0}, {"date": "2023-11-20", "close": 1.69, "volume": 6.0}, {"date": "2023-11-21", "close": 1.605, "volume": 11870.0}, {"date": "2023-11-22", "close": 1.61, "volume": 7730.0}, {"date": "2023-11-27", "close": 1.65, "volume": 6335.0}, {"date": "2023-11-28", "close": 1.67, "volume": 2700.0}, {"date": "2023-11-29", "close": 1.68, "volume": 3588.0}, {"date": "2023-11-30", "close": 1.685, "volume": 301.0}, {"date": "2023-12-01", "close": 1.685, "volume": 6.0}, {"date": "2023-12-04", "close": 1.63, "volume": 23611.0}, {"date": "2023-12-05", "close": 1.68, "volume": 10006.0}, {"date": "2023-12-06", "close": 1.68, "volume": 7723.0}, {"date": "2023-12-07", "close": 1.7, "volume": 297.0}, {"date": "2023-12-08", "close": 1.7, "volume": 25703.0}, {"date": "2023-12-11", "close": 1.69, "volume": 16150.0}, {"date": "2023-12-14", "close": 1.735, "volume": 16929.0}, {"date": "2023-12-15", "close": 1.74, "volume": 11275.0}, {"date": "2023-12-18", "close": 1.74, "volume": 2465.0}, {"date": "2023-12-19", "close": 1.71, "volume": 10405.0}, {"date": "2023-12-20", "close": 1.75, "volume": 15545.0}, {"date": "2023-12-21", "close": 1.76, "volume": 15245.0}, {"date": "2023-12-22", "close": 1.75, "volume": 8204.0}, {"date": "2023-12-27", "close": 1.75, "volume": 8538.0}, {"date": "2023-12-28", "close": 1.75, "volume": 311.0}, {"date": "2023-12-29", "close": 1.78, "volume": 13000.0}, {"date": "2024-01-02", "close": 1.8, "volume": 19928.0}, {"date": "2024-01-04", "close": 1.8, "volume": 298.0}, {"date": "2024-01-05", "close": 1.8, "volume": 16098.0}, {"date": "2024-01-08", "close": 1.75, "volume": 10192.0}, {"date": "2024-01-09", "close": 1.72, "volume": 22991.0}, {"date": "2024-01-10", "close": 1.72, "volume": 581.0}, {"date": "2024-01-11", "close": 1.75, "volume": 3097.0}, {"date": "2024-01-12", "close": 1.82, "volume": 6558.0}, {"date": "2024-01-15", "close": 1.81, "volume": 3783.0}, {"date": "2024-01-17", "close": 1.8, "volume": 2823.0}, {"date": "2024-01-18", "close": 1.9, "volume": 96803.0}, {"date": "2024-01-19", "close": 1.91, "volume": 38830.0}, {"date": "2024-01-22", "close": 1.86, "volume": 11348.0}, {"date": "2024-01-23", "close": 1.915, "volume": 31689.0}, {"date": "2024-01-24", "close": 1.88, "volume": 38110.0}, {"date": "2024-01-25", "close": 1.88, "volume": 31447.0}, {"date": "2024-01-29", "close": 1.89, "volume": 20042.0}, {"date": "2024-01-30", "close": 1.86, "volume": 11354.0}, {"date": "2024-01-31", "close": 1.86, "volume": 1008.0}, {"date": "2024-02-01", "close": 1.9, "volume": 20070.0}, {"date": "2024-02-02", "close": 1.88, "volume": 34424.0}, {"date": "2024-02-05", "close": 1.86, "volume": 12349.0}, {"date": "2024-02-06", "close": 1.86, "volume": 4105.0}, {"date": "2024-02-07", "close": 1.885, "volume": 17586.0}, {"date": "2024-02-08", "close": 1.86, "volume": 35257.0}, {"date": "2024-02-09", "close": 1.895, "volume": 51605.0}, {"date": "2024-02-12", "close": 1.89, "volume": 31530.0}, {"date": "2024-02-13", "close": 1.895, "volume": 23019.0}, {"date": "2024-02-15", "close": 1.89, "volume": 10481.0}, {"date": "2024-02-16", "close": 1.89, "volume": 42.0}, {"date": "2024-02-19", "close": 1.855, "volume": 16156.0}, {"date": "2024-02-20", "close": 1.86, "volume": 2261.0}, {"date": "2024-02-21", "close": 1.86, "volume": 6000.0}, {"date": "2024-02-22", "close": 1.92, "volume": 62791.0}, {"date": "2024-02-23", "close": 1.91, "volume": 61205.0}, {"date": "2024-02-26", "close": 1.94, "volume": 12661.0}, {"date": "2024-02-27", "close": 1.935, "volume": 47552.0}, {"date": "2024-02-28", "close": 1.95, "volume": 121839.0}, {"date": "2024-02-29", "close": 1.715, "volume": 36273.0}, {"date": "2024-03-01", "close": 1.86, "volume": 21255.0}, {"date": "2024-03-04", "close": 1.82, "volume": 19360.0}, {"date": "2024-03-05", "close": 1.855, "volume": 4573.0}, {"date": "2024-03-06", "close": 1.82, "volume": 9473.0}, {"date": "2024-03-07", "close": 1.78, "volume": 28628.0}, {"date": "2024-03-08", "close": 1.8275, "volume": 11727.0}, {"date": "2024-03-11", "close": 1.85, "volume": 5.0}, {"date": "2024-03-12", "close": 1.85, "volume": 69555.0}, {"date": "2024-03-13", "close": 1.855, "volume": 6075.0}, {"date": "2024-03-14", "close": 1.885, "volume": 227482.0}, {"date": "2024-03-15", "close": 1.92, "volume": 71067.0}, {"date": "2024-03-18", "close": 1.9, "volume": 19730.0}, {"date": "2024-03-19", "close": 1.885, "volume": 6286.0}, {"date": "2024-03-20", "close": 1.885, "volume": 17500.0}, {"date": "2024-03-21", "close": 1.885, "volume": 10249.0}, {"date": "2024-03-22", "close": 1.9, "volume": 960.0}, {"date": "2024-03-25", "close": 1.885, "volume": 6018.0}, {"date": "2024-03-26", "close": 1.885, "volume": 1200.0}, {"date": "2024-03-27", "close": 1.89, "volume": 5376.0}, {"date": "2024-03-28", "close": 1.93, "volume": 10367.0}, {"date": "2024-04-02", "close": 1.905, "volume": 52451.0}, {"date": "2024-04-03", "close": 1.9, "volume": 2658.0}, {"date": "2024-04-04", "close": 1.92, "volume": 33323.0}, {"date": "2024-04-05", "close": 1.885, "volume": 35535.0}, {"date": "2024-04-08", "close": 1.89, "volume": 12876.0}, {"date": "2024-04-09", "close": 1.9, "volume": 25000.0}, {"date": "2024-04-10", "close": 1.91, "volume": 2500.0}, {"date": "2024-04-11", "close": 1.95, "volume": 30645.0}, {"date": "2024-04-12", "close": 1.96, "volume": 7643.0}, {"date": "2024-04-15", "close": 1.975, "volume": 71217.0}, {"date": "2024-04-16", "close": 1.99, "volume": 52645.0}, {"date": "2024-04-17", "close": 2.06, "volume": 63530.0}, {"date": "2024-04-18", "close": 2.1, "volume": 38445.0}, {"date": "2024-04-19", "close": 2.05, "volume": 26987.0}, {"date": "2024-04-22", "close": 2.07, "volume": 18989.0}, {"date": "2024-04-23", "close": 2.01, "volume": 10496.0}, {"date": "2024-04-24", "close": 2.02, "volume": 3120.0}, {"date": "2024-04-26", "close": 2.01, "volume": 4001.0}, {"date": "2024-04-29", "close": 2.05, "volume": 2926.0}, {"date": "2024-04-30", "close": 2.07, "volume": 512.0}, {"date": "2024-05-01", "close": 1.985, "volume": 225.0}, {"date": "2024-05-02", "close": 2.01, "volume": 2160.0}, {"date": "2024-05-03", "close": 2.07, "volume": 24195.0}, {"date": "2024-05-06", "close": 2.07, "volume": 3597.0}, {"date": "2024-05-07", "close": 2.07, "volume": 1140.0}, {"date": "2024-05-08", "close": 2.05, "volume": 16934.0}, {"date": "2024-05-09", "close": 2.03, "volume": 2468.0}, {"date": "2024-05-10", "close": 2.03, "volume": 9570.0}, {"date": "2024-05-13", "close": 2.1, "volume": 9170.0}, {"date": "2024-05-14", "close": 2.06, "volume": 7862.0}, {"date": "2024-05-15", "close": 2.09, "volume": 674.0}, {"date": "2024-05-16", "close": 2.09, "volume": 3300.0}, {"date": "2024-05-17", "close": 2.09, "volume": 192.0}, {"date": "2024-05-20", "close": 2.1, "volume": 10239.0}, {"date": "2024-05-21", "close": 2.12, "volume": 5439.0}, {"date": "2024-05-22", "close": 2.17, "volume": 26957.0}, {"date": "2024-05-23", "close": 2.15, "volume": 17892.0}, {"date": "2024-05-24", "close": 2.2, "volume": 45414.0}, {"date": "2024-05-27", "close": 2.22, "volume": 17003.0}, {"date": "2024-05-28", "close": 2.25, "volume": 37744.0}, {"date": "2024-05-29", "close": 2.25, "volume": 23810.0}, {"date": "2024-05-30", "close": 2.24, "volume": 680.0}, {"date": "2024-05-31", "close": 2.24, "volume": 8014.0}, {"date": "2024-06-03", "close": 2.12, "volume": 19809.0}, {"date": "2024-06-04", "close": 2.15, "volume": 495.0}, {"date": "2024-06-05", "close": 2.17, "volume": 10799.0}, {"date": "2024-06-06", "close": 2.22, "volume": 2502.0}, {"date": "2024-06-07", "close": 2.22, "volume": 1054.0}, {"date": "2024-06-11", "close": 2.18, "volume": 11496.0}, {"date": "2024-06-12", "close": 2.15, "volume": 4534.0}, {"date": "2024-06-13", "close": 2.15, "volume": 2.0}, {"date": "2024-06-14", "close": 2.23, "volume": 7276.0}, {"date": "2024-06-17", "close": 2.25, "volume": 8562.0}, {"date": "2024-06-18", "close": 2.25, "volume": 6574.0}, {"date": "2024-06-19", "close": 2.25, "volume": 71.0}, {"date": "2024-06-20", "close": 2.25, "volume": 5.0}, {"date": "2024-06-21", "close": 2.25, "volume": 4760.0}, {"date": "2024-06-24", "close": 2.25, "volume": 6953.0}, {"date": "2024-06-25", "close": 2.2, "volume": 3880.0}, {"date": "2024-06-26", "close": 2.23, "volume": 160.0}, {"date": "2024-06-27", "close": 2.22, "volume": 3394.0}, {"date": "2024-06-28", "close": 2.25, "volume": 4023.0}, {"date": "2024-07-01", "close": 2.28, "volume": 10112.0}, {"date": "2024-07-02", "close": 2.36, "volume": 108576.0}, {"date": "2024-07-03", "close": 2.35, "volume": 362555.0}, {"date": "2024-07-04", "close": 2.35, "volume": 35824.0}, {"date": "2024-07-05", "close": 2.35, "volume": 1204.0}, {"date": "2024-07-08", "close": 2.35, "volume": 18581.0}, {"date": "2024-07-09", "close": 2.34, "volume": 50048.0}, {"date": "2024-07-10", "close": 2.34, "volume": 54878.0}, {"date": "2024-07-11", "close": 2.35, "volume": 7147.0}, {"date": "2024-07-12", "close": 2.35, "volume": 478.0}, {"date": "2024-07-15", "close": 2.35, "volume": 3723.0}, {"date": "2024-07-16", "close": 2.36, "volume": 125355.0}, {"date": "2024-07-17", "close": 2.38, "volume": 47850.0}, {"date": "2024-07-18", "close": 2.38, "volume": 4364.0}, {"date": "2024-07-19", "close": 2.38, "volume": 62956.0}, {"date": "2024-07-22", "close": 2.38, "volume": 10443.0}, {"date": "2024-07-23", "close": 2.37, "volume": 41696.0}, {"date": "2024-07-24", "close": 2.39, "volume": 56928.0}, {"date": "2024-07-25", "close": 2.4, "volume": 10779.0}, {"date": "2024-07-26", "close": 2.39, "volume": 25090.0}, {"date": "2024-07-29", "close": 2.4, "volume": 7473.0}, {"date": "2024-07-30", "close": 2.39, "volume": 632.0}, {"date": "2024-07-31", "close": 2.38, "volume": 5986.0}, {"date": "2024-08-01", "close": 2.4, "volume": 13537.0}, {"date": "2024-08-02", "close": 2.4, "volume": 6979.0}, {"date": "2024-08-05", "close": 2.36, "volume": 21635.0}, {"date": "2024-08-06", "close": 2.37, "volume": 38563.0}, {"date": "2024-08-07", "close": 2.41, "volume": 8016.0}, {"date": "2024-08-08", "close": 2.4, "volume": 13351.0}, {"date": "2024-08-09", "close": 2.38, "volume": 46505.0}, {"date": "2024-08-12", "close": 2.41, "volume": 6019.0}, {"date": "2024-08-13", "close": 2.41, "volume": 34612.0}, {"date": "2024-08-14", "close": 2.42, "volume": 32985.0}, {"date": "2024-08-15", "close": 2.395, "volume": 11740.0}, {"date": "2024-08-16", "close": 2.5, "volume": 46063.0}, {"date": "2024-08-19", "close": 2.55, "volume": 38524.0}, {"date": "2024-08-20", "close": 2.59, "volume": 35167.0}, {"date": "2024-08-21", "close": 2.68, "volume": 126304.0}, {"date": "2024-08-22", "close": 2.68, "volume": 9414.0}, {"date": "2024-08-23", "close": 2.68, "volume": 27109.0}, {"date": "2024-08-26", "close": 2.64, "volume": 67717.0}, {"date": "2024-08-27", "close": 2.68, "volume": 31846.0}, {"date": "2024-08-28", "close": 2.66, "volume": 30653.0}, {"date": "2024-08-29", "close": 2.63, "volume": 20160.0}, {"date": "2024-08-30", "close": 2.67, "volume": 6645.0}, {"date": "2024-09-02", "close": 2.51, "volume": 23202.0}, {"date": "2024-09-03", "close": 2.66, "volume": 14981.0}, {"date": "2024-09-04", "close": 2.63, "volume": 7860.0}, {"date": "2024-09-05", "close": 2.64, "volume": 18433.0}, {"date": "2024-09-06", "close": 2.64, "volume": 16813.0}, {"date": "2024-09-09", "close": 2.64, "volume": 11159.0}, {"date": "2024-09-10", "close": 2.65, "volume": 14714.0}, {"date": "2024-09-11", "close": 2.68, "volume": 37332.0}, {"date": "2024-09-12", "close": 2.69, "volume": 48115.0}, {"date": "2024-09-13", "close": 2.68, "volume": 6831.0}, {"date": "2024-09-16", "close": 2.7, "volume": 55562.0}, {"date": "2024-09-17", "close": 2.69, "volume": 9999.0}, {"date": "2024-09-18", "close": 2.69, "volume": 3525.0}, {"date": "2024-09-19", "close": 2.7, "volume": 2991458.0}, {"date": "2024-09-20", "close": 2.71, "volume": 48324.0}, {"date": "2024-09-23", "close": 2.71, "volume": 121743.0}, {"date": "2024-09-24", "close": 2.72, "volume": 27832.0}, {"date": "2024-09-25", "close": 2.71, "volume": 111728.0}, {"date": "2024-09-26", "close": 2.71, "volume": 130915.0}, {"date": "2024-09-27", "close": 2.71, "volume": 84228.0}, {"date": "2024-09-30", "close": 2.7, "volume": 161556.0}, {"date": "2024-10-01", "close": 2.7, "volume": 780544.0}, {"date": "2024-10-02", "close": 2.7, "volume": 636836.0}, {"date": "2024-10-03", "close": 2.71, "volume": 16078.0}, {"date": "2024-10-04", "close": 2.72, "volume": 558952.0}, {"date": "2024-10-07", "close": 2.72, "volume": 36196.0}, {"date": "2024-10-08", "close": 2.72, "volume": 462253.0}, {"date": "2024-10-09", "close": 2.82, "volume": 119434.0}, {"date": "2024-10-10", "close": 2.77, "volume": 66404.0}, {"date": "2024-10-11", "close": 2.72, "volume": 55511.0}, {"date": "2024-10-14", "close": 2.79, "volume": 38590.0}, {"date": "2024-10-15", "close": 2.8, "volume": 15097.0}, {"date": "2024-10-16", "close": 2.8, "volume": 10278.0}, {"date": "2024-10-17", "close": 2.82, "volume": 33757.0}, {"date": "2024-10-18", "close": 2.8, "volume": 52898.0}, {"date": "2024-10-21", "close": 2.77, "volume": 28903.0}, {"date": "2024-10-22", "close": 2.65, "volume": 93303.0}, {"date": "2024-10-23", "close": 2.66, "volume": 48144.0}, {"date": "2024-10-24", "close": 2.7, "volume": 28003.0}, {"date": "2024-10-25", "close": 2.68, "volume": 6264.0}, {"date": "2024-10-28", "close": 2.68, "volume": 22146.0}, {"date": "2024-10-29", "close": 2.7, "volume": 34272.0}, {"date": "2024-10-30", "close": 2.74, "volume": 40259.0}, {"date": "2024-10-31", "close": 2.81, "volume": 26410.0}, {"date": "2024-11-01", "close": 2.82, "volume": 25884.0}, {"date": "2024-11-04", "close": 2.78, "volume": 5398.0}, {"date": "2024-11-05", "close": 2.78, "volume": 4968.0}, {"date": "2024-11-06", "close": 2.77, "volume": 5498.0}, {"date": "2024-11-07", "close": 2.78, "volume": 4804.0}, {"date": "2024-11-08", "close": 2.75, "volume": 24296.0}, {"date": "2024-11-11", "close": 2.72, "volume": 6883.0}, {"date": "2024-11-12", "close": 2.77, "volume": 1369.0}, {"date": "2024-11-13", "close": 2.75, "volume": 13888.0}, {"date": "2024-11-14", "close": 2.75, "volume": 373.0}, {"date": "2024-11-15", "close": 2.75, "volume": 18419.0}, {"date": "2024-11-18", "close": 2.84, "volume": 13220.0}, {"date": "2024-11-19", "close": 2.8, "volume": 731965.0}, {"date": "2024-11-20", "close": 2.89, "volume": 104943.0}, {"date": "2024-11-21", "close": 2.88, "volume": 14400.0}, {"date": "2024-11-22", "close": 2.89, "volume": 8563.0}, {"date": "2024-11-25", "close": 2.83, "volume": 18759.0}, {"date": "2024-11-26", "close": 2.77, "volume": 29882.0}, {"date": "2024-11-27", "close": 2.77, "volume": 8844.0}, {"date": "2024-11-28", "close": 2.79, "volume": 5494.0}, {"date": "2024-11-29", "close": 2.79, "volume": 14540.0}, {"date": "2024-12-02", "close": 2.75, "volume": 73878.0}, {"date": "2024-12-03", "close": 2.75, "volume": 69397.0}, {"date": "2024-12-05", "close": 2.84, "volume": 8956.0}, {"date": "2024-12-06", "close": 2.86, "volume": 26737.0}, {"date": "2024-12-09", "close": 2.85, "volume": 31562.0}, {"date": "2024-12-10", "close": 2.82, "volume": 4482.0}, {"date": "2024-12-11", "close": 2.83, "volume": 15158.0}, {"date": "2024-12-12", "close": 2.8, "volume": 13750.0}, {"date": "2024-12-13", "close": 2.8, "volume": 21034.0}, {"date": "2024-12-16", "close": 2.84, "volume": 22094.0}, {"date": "2024-12-17", "close": 2.85, "volume": 37735.0}, {"date": "2024-12-18", "close": 2.87, "volume": 29393.0}, {"date": "2024-12-19", "close": 2.84, "volume": 82599.0}, {"date": "2024-12-20", "close": 2.85, "volume": 8130.0}, {"date": "2024-12-23", "close": 2.87, "volume": 9294.0}, {"date": "2024-12-24", "close": 2.85, "volume": 2455.0}, {"date": "2024-12-27", "close": 2.83, "volume": 517.0}, {"date": "2024-12-30", "close": 2.86, "volume": 37213.0}, {"date": "2024-12-31", "close": 2.88, "volume": 11389.0}, {"date": "2025-01-02", "close": 2.86, "volume": 4927.0}, {"date": "2025-01-03", "close": 2.88, "volume": 12742.0}, {"date": "2025-01-06", "close": 2.88, "volume": 21567.0}, {"date": "2025-01-07", "close": 2.86, "volume": 10384.0}, {"date": "2025-01-08", "close": 2.88, "volume": 7530.0}, {"date": "2025-01-09", "close": 2.86, "volume": 9523.0}, {"date": "2025-01-10", "close": 2.9, "volume": 55016.0}, {"date": "2025-01-13", "close": 2.89, "volume": 186797.0}, {"date": "2025-01-14", "close": 2.91, "volume": 93311.0}, {"date": "2025-01-15", "close": 2.92, "volume": 50576.0}, {"date": "2025-01-16", "close": 2.95, "volume": 41839.0}, {"date": "2025-01-17", "close": 2.9, "volume": 7573.0}, {"date": "2025-01-20", "close": 2.91, "volume": 11588.0}, {"date": "2025-01-21", "close": 2.91, "volume": 10325.0}, {"date": "2025-01-22", "close": 2.94, "volume": 34760.0}, {"date": "2025-01-23", "close": 2.92, "volume": 248161.0}, {"date": "2025-01-24", "close": 2.92, "volume": 68145.0}, {"date": "2025-01-28", "close": 2.98, "volume": 81622.0}, {"date": "2025-01-29", "close": 2.99, "volume": 36157.0}, {"date": "2025-01-30", "close": 2.99, "volume": 22067.0}, {"date": "2025-01-31", "close": 2.96, "volume": 36926.0}, {"date": "2025-02-03", "close": 3.0, "volume": 69649.0}, {"date": "2025-02-04", "close": 2.99, "volume": 30482.0}, {"date": "2025-02-05", "close": 3.0, "volume": 11445.0}, {"date": "2025-02-06", "close": 2.98, "volume": 24977.0}, {"date": "2025-02-07", "close": 3.0, "volume": 85918.0}, {"date": "2025-02-10", "close": 3.03, "volume": 179883.0}, {"date": "2025-02-11", "close": 3.04, "volume": 39439.0}, {"date": "2025-02-12", "close": 3.04, "volume": 56334.0}, {"date": "2025-02-13", "close": 3.01, "volume": 26451.0}, {"date": "2025-02-14", "close": 2.98, "volume": 247733.0}, {"date": "2025-02-17", "close": 3.02, "volume": 51675.0}, {"date": "2025-02-18", "close": 2.99, "volume": 34263.0}, {"date": "2025-02-19", "close": 3.2, "volume": 463837.0}, {"date": "2025-02-20", "close": 3.23, "volume": 264273.0}, {"date": "2025-02-21", "close": 3.21, "volume": 87226.0}, {"date": "2025-02-24", "close": 3.15, "volume": 77844.0}, {"date": "2025-02-25", "close": 3.16, "volume": 65034.0}, {"date": "2025-02-26", "close": 3.14, "volume": 89098.0}, {"date": "2025-02-27", "close": 3.05, "volume": 38689.0}, {"date": "2025-02-28", "close": 2.92, "volume": 39043.0}, {"date": "2025-03-03", "close": 2.96, "volume": 35331.0}, {"date": "2025-03-04", "close": 2.82, "volume": 77795.0}, {"date": "2025-03-05", "close": 2.93, "volume": 72498.0}, {"date": "2025-03-06", "close": 2.97, "volume": 37905.0}, {"date": "2025-03-07", "close": 2.91, "volume": 11404.0}, {"date": "2025-03-10", "close": 2.98, "volume": 55084.0}, {"date": "2025-03-11", "close": 2.92, "volume": 15248.0}, {"date": "2025-03-12", "close": 2.93, "volume": 18986.0}, {"date": "2025-03-13", "close": 3.0, "volume": 44502.0}, {"date": "2025-03-14", "close": 2.99, "volume": 50661.0}, {"date": "2025-03-17", "close": 2.98, "volume": 47471.0}, {"date": "2025-03-18", "close": 2.97, "volume": 25552.0}, {"date": "2025-03-19", "close": 2.98, "volume": 7974.0}, {"date": "2025-03-20", "close": 3.0, "volume": 7578.0}, {"date": "2025-03-21", "close": 3.0, "volume": 130151.0}, {"date": "2025-03-24", "close": 3.07, "volume": 112568.0}, {"date": "2025-03-25", "close": 3.02, "volume": 74841.0}, {"date": "2025-03-26", "close": 3.25, "volume": 197672.0}, {"date": "2025-03-27", "close": 3.24, "volume": 4319.0}, {"date": "2025-03-28", "close": 3.25, "volume": 48316.0}, {"date": "2025-03-31", "close": 3.25, "volume": 69807.0}, {"date": "2025-04-01", "close": 3.17, "volume": 22762.0}, {"date": "2025-04-02", "close": 3.19, "volume": 12648.0}, {"date": "2025-04-03", "close": 3.05, "volume": 69981.0}, {"date": "2025-04-04", "close": 2.92, "volume": 85277.0}, {"date": "2025-04-07", "close": 2.9, "volume": 243490.0}, {"date": "2025-04-08", "close": 2.94, "volume": 76202.0}, {"date": "2025-04-09", "close": 2.83, "volume": 220936.0}, {"date": "2025-04-10", "close": 3.0, "volume": 93343.0}, {"date": "2025-04-11", "close": 2.98, "volume": 3354.0}, {"date": "2025-04-14", "close": 3.08, "volume": 57708.0}, {"date": "2025-04-15", "close": 3.08, "volume": 41105.0}, {"date": "2025-04-16", "close": 3.15, "volume": 53256.0}, {"date": "2025-04-17", "close": 3.05, "volume": 38041.0}, {"date": "2025-04-22", "close": 2.94, "volume": 19736.0}, {"date": "2025-04-23", "close": 2.96, "volume": 6593.0}, {"date": "2025-04-24", "close": 3.0, "volume": 18453.0}, {"date": "2025-04-28", "close": 3.04, "volume": 7866.0}, {"date": "2025-04-29", "close": 3.1, "volume": 56091.0}, {"date": "2025-04-30", "close": 3.2, "volume": 42629.0}, {"date": "2025-05-01", "close": 3.23, "volume": 63271.0}, {"date": "2025-05-02", "close": 3.24, "volume": 5682.0}, {"date": "2025-05-05", "close": 3.25, "volume": 28337.0}, {"date": "2025-05-06", "close": 3.28, "volume": 133508.0}, {"date": "2025-05-07", "close": 3.28, "volume": 49730.0}, {"date": "2025-05-08", "close": 3.28, "volume": 793.0}, {"date": "2025-05-09", "close": 3.23, "volume": 782268.0}, {"date": "2025-05-12", "close": 3.23, "volume": 22061.0}, {"date": "2025-05-13", "close": 3.26, "volume": 17313.0}, {"date": "2025-05-14", "close": 3.23, "volume": 9850.0}, {"date": "2025-05-15", "close": 3.22, "volume": 42384.0}, {"date": "2025-05-16", "close": 3.23, "volume": 38571.0}, {"date": "2025-05-19", "close": 3.24, "volume": 9925.0}, {"date": "2025-05-20", "close": 3.2, "volume": 3477.0}, {"date": "2025-05-21", "close": 3.28, "volume": 122528.0}, {"date": "2025-05-22", "close": 3.29, "volume": 24323.0}, {"date": "2025-05-23", "close": 3.25, "volume": 27379.0}, {"date": "2025-05-26", "close": 3.3, "volume": 77865.0}, {"date": "2025-05-27", "close": 3.26, "volume": 16114.0}, {"date": "2025-05-28", "close": 3.28, "volume": 9842.0}, {"date": "2025-05-29", "close": 3.29, "volume": 24225.0}, {"date": "2025-05-30", "close": 3.29, "volume": 47343.0}, {"date": "2025-06-02", "close": 3.3, "volume": 53998.0}, {"date": "2025-06-03", "close": 3.31, "volume": 71713.0}, {"date": "2025-06-04", "close": 3.31, "volume": 58584.0}, {"date": "2025-06-05", "close": 3.38, "volume": 103106.0}, {"date": "2025-06-06", "close": 3.48, "volume": 81351.0}, {"date": "2025-06-10", "close": 3.47, "volume": 88147.0}, {"date": "2025-06-11", "close": 3.54, "volume": 69808.0}, {"date": "2025-06-12", "close": 3.62, "volume": 94279.0}, {"date": "2025-06-13", "close": 3.61, "volume": 24479.0}, {"date": "2025-06-16", "close": 3.64, "volume": 71577.0}, {"date": "2025-06-17", "close": 3.75, "volume": 87222.0}, {"date": "2025-06-18", "close": 3.74, "volume": 27823.0}, {"date": "2025-06-19", "close": 3.75, "volume": 16091.0}, {"date": "2025-06-20", "close": 3.89, "volume": 68477.0}, {"date": "2025-06-23", "close": 4.18, "volume": 150005.0}, {"date": "2025-06-24", "close": 4.19, "volume": 515309.0}, {"date": "2025-06-25", "close": 4.15, "volume": 165464.0}, {"date": "2025-06-26", "close": 4.15, "volume": 64168.0}, {"date": "2025-06-27", "close": 4.13, "volume": 113758.0}, {"date": "2025-06-30", "close": 4.45, "volume": 136400.0}, {"date": "2025-07-01", "close": 4.31, "volume": 44425.0}, {"date": "2025-07-02", "close": 4.17, "volume": 82491.0}, {"date": "2025-07-03", "close": 4.17, "volume": 100900.0}, {"date": "2025-07-04", "close": 4.1, "volume": 37151.0}, {"date": "2025-07-07", "close": 4.15, "volume": 69295.0}, {"date": "2025-07-08", "close": 4.18, "volume": 47642.0}, {"date": "2025-07-09", "close": 4.12, "volume": 26516.0}, {"date": "2025-07-10", "close": 4.15, "volume": 36775.0}, {"date": "2025-07-11", "close": 4.33, "volume": 78300.0}, {"date": "2025-07-14", "close": 4.2, "volume": 141189.0}, {"date": "2025-07-15", "close": 4.29, "volume": 41027.0}, {"date": "2025-07-16", "close": 4.16, "volume": 50196.0}, {"date": "2025-07-17", "close": 4.17, "volume": 11921.0}, {"date": "2025-07-18", "close": 4.2, "volume": 59695.0}, {"date": "2025-07-21", "close": 4.21, "volume": 15593.0}, {"date": "2025-07-22", "close": 4.2, "volume": 85444.0}, {"date": "2025-07-23", "close": 4.16, "volume": 60111.0}, {"date": "2025-07-24", "close": 4.18, "volume": 34531.0}, {"date": "2025-07-25", "close": 4.18, "volume": 44196.0}, {"date": "2025-07-28", "close": 4.11, "volume": 11994.0}, {"date": "2025-07-29", "close": 3.98, "volume": 34285.0}, {"date": "2025-07-30", "close": 4.03, "volume": 28176.0}, {"date": "2025-07-31", "close": 4.13, "volume": 18425.0}, {"date": "2025-08-01", "close": 3.9, "volume": 44240.0}, {"date": "2025-08-04", "close": 3.9, "volume": 285659.0}, {"date": "2025-08-05", "close": 3.84, "volume": 37660.0}, {"date": "2025-08-06", "close": 3.89, "volume": 24599.0}, {"date": "2025-08-07", "close": 3.85, "volume": 13425.0}, {"date": "2025-08-08", "close": 3.8, "volume": 26091.0}, {"date": "2025-08-11", "close": 3.99, "volume": 160107.0}, {"date": "2025-08-12", "close": 3.93, "volume": 21005.0}, {"date": "2025-08-13", "close": 4.06, "volume": 41782.0}, {"date": "2025-08-14", "close": 4.24, "volume": 123801.0}, {"date": "2025-08-15", "close": 4.28, "volume": 59680.0}, {"date": "2025-08-18", "close": 4.19, "volume": 66947.0}, {"date": "2025-08-19", "close": 4.3, "volume": 7096.0}, {"date": "2025-08-20", "close": 4.45, "volume": 414931.0}, {"date": "2025-08-21", "close": 4.28, "volume": 63723.0}, {"date": "2025-08-22", "close": 4.31, "volume": 44532.0}, {"date": "2025-08-25", "close": 4.3, "volume": 98974.0}, {"date": "2025-08-26", "close": 4.18, "volume": 59453.0}, {"date": "2025-08-27", "close": 4.18, "volume": 33771.0}, {"date": "2025-08-28", "close": 4.16, "volume": 15135.0}, {"date": "2025-08-29", "close": 4.02, "volume": 23922.0}, {"date": "2025-09-01", "close": 4.11, "volume": 54890.0}, {"date": "2025-09-02", "close": 4.11, "volume": 40672.0}, {"date": "2025-09-03", "close": 4.24, "volume": 19446.0}, {"date": "2025-09-04", "close": 4.34, "volume": 32621.0}, {"date": "2025-09-05", "close": 4.35, "volume": 111255.0}, {"date": "2025-09-08", "close": 4.49, "volume": 39920.0}, {"date": "2025-09-09", "close": 4.48, "volume": 48089.0}, {"date": "2025-09-10", "close": 4.48, "volume": 17972.0}, {"date": "2025-09-11", "close": 4.44, "volume": 21774.0}, {"date": "2025-09-12", "close": 4.5, "volume": 6405885.0}, {"date": "2025-09-15", "close": 4.86, "volume": 302841.0}, {"date": "2025-09-16", "close": 4.97, "volume": 220147.0}, {"date": "2025-09-17", "close": 4.99, "volume": 65236.0}, {"date": "2025-09-18", "close": 4.88, "volume": 307747.0}, {"date": "2025-09-19", "close": 4.92, "volume": 209077.0}, {"date": "2025-09-22", "close": 4.79, "volume": 58354.0}, {"date": "2025-09-23", "close": 4.94, "volume": 88778.0}, {"date": "2025-09-24", "close": 4.75, "volume": 79293.0}, {"date": "2025-09-25", "close": 5.04, "volume": 36050.0}, {"date": "2025-09-26", "close": 4.86, "volume": 54828.0}, {"date": "2025-09-29", "close": 4.94, "volume": 214935.0}, {"date": "2025-09-30", "close": 4.99, "volume": 99468.0}, {"date": "2025-10-01", "close": 4.93, "volume": 104668.0}, {"date": "2025-10-02", "close": 4.91, "volume": 219109.0}, {"date": "2025-10-03", "close": 4.94, "volume": 424278.0}, {"date": "2025-10-06", "close": 4.95, "volume": 28891.0}, {"date": "2025-10-07", "close": 5.28, "volume": 178946.0}, {"date": "2025-10-08", "close": 5.26, "volume": 55921.0}, {"date": "2025-10-09", "close": 5.34, "volume": 68142.0}, {"date": "2025-10-10", "close": 5.33, "volume": 174334.0}, {"date": "2025-10-13", "close": 5.3, "volume": 140706.0}, {"date": "2025-10-14", "close": 5.5, "volume": 92451.0}, {"date": "2025-10-15", "close": 5.47, "volume": 56828.0}, {"date": "2025-10-16", "close": 5.48, "volume": 82435.0}, {"date": "2025-10-17", "close": 5.56, "volume": 48434.0}, {"date": "2025-10-20", "close": 5.56, "volume": 53924.0}, {"date": "2025-10-21", "close": 5.66, "volume": 103579.0}, {"date": "2025-10-22", "close": 5.69, "volume": 400322.0}, {"date": "2025-10-23", "close": 5.98, "volume": 112171.0}, {"date": "2025-10-24", "close": 5.95, "volume": 234466.0}, {"date": "2025-10-27", "close": 5.85, "volume": 86862.0}, {"date": "2025-10-28", "close": 5.84, "volume": 79734.0}, {"date": "2025-10-29", "close": 5.98, "volume": 24921.0}, {"date": "2025-10-30", "close": 5.96, "volume": 145324.0}, {"date": "2025-10-31", "close": 5.79, "volume": 50549.0}, {"date": "2025-11-03", "close": 5.96, "volume": 59458.0}, {"date": "2025-11-04", "close": 5.8, "volume": 26150.0}, {"date": "2025-11-05", "close": 5.92, "volume": 63258.0}, {"date": "2025-11-06", "close": 5.81, "volume": 31574.0}, {"date": "2025-11-07", "close": 5.76, "volume": 58881.0}, {"date": "2025-11-10", "close": 5.9, "volume": 66452.0}, {"date": "2025-11-11", "close": 5.84, "volume": 87642.0}, {"date": "2025-11-12", "close": 6.02, "volume": 376599.0}, {"date": "2025-11-13", "close": 6.5, "volume": 360584.0}, {"date": "2025-11-14", "close": 6.48, "volume": 79811.0}, {"date": "2025-11-17", "close": 6.57, "volume": 80634.0}, {"date": "2025-11-18", "close": 6.18, "volume": 134722.0}, {"date": "2025-11-19", "close": 6.24, "volume": 57155.0}, {"date": "2025-11-20", "close": 6.4, "volume": 132501.0}, {"date": "2025-11-21", "close": 6.14, "volume": 102424.0}, {"date": "2025-11-24", "close": 6.11, "volume": 64682.0}, {"date": "2025-11-25", "close": 6.07, "volume": 168950.0}, {"date": "2025-11-26", "close": 6.06, "volume": 91931.0}, {"date": "2025-11-27", "close": 6.05, "volume": 69274.0}, {"date": "2025-11-28", "close": 6.05, "volume": 94306.0}, {"date": "2025-12-01", "close": 6.05, "volume": 60202.0}, {"date": "2025-12-02", "close": 5.96, "volume": 33999.0}, {"date": "2025-12-03", "close": 6.15, "volume": 63957.0}, {"date": "2025-12-04", "close": 6.15, "volume": 60753.0}, {"date": "2025-12-05", "close": 6.08, "volume": 68402.0}, {"date": "2025-12-08", "close": 6.13, "volume": 32567.0}, {"date": "2025-12-09", "close": 5.99, "volume": 19186.0}, {"date": "2025-12-10", "close": 5.89, "volume": 40927.0}, {"date": "2025-12-11", "close": 5.9, "volume": 27667.0}, {"date": "2025-12-12", "close": 6.07, "volume": 104559.0}, {"date": "2025-12-15", "close": 5.99, "volume": 99089.0}, {"date": "2025-12-16", "close": 5.96, "volume": 77313.0}, {"date": "2025-12-17", "close": 5.96, "volume": 47427.0}, {"date": "2025-12-18", "close": 6.0, "volume": 32035.0}, {"date": "2025-12-19", "close": 6.0, "volume": 115020.0}, {"date": "2025-12-22", "close": 6.04, "volume": 170228.0}, {"date": "2025-12-23", "close": 6.12, "volume": 119089.0}, {"date": "2025-12-24", "close": 6.16, "volume": 5894.0}, {"date": "2025-12-29", "close": 6.19, "volume": 11104.0}, {"date": "2025-12-30", "close": 6.12, "volume": 71249.0}, {"date": "2025-12-31", "close": 6.12, "volume": 19848.0}, {"date": "2026-01-02", "close": 6.05, "volume": 11694.0}, {"date": "2026-01-05", "close": 6.19, "volume": 68235.0}, {"date": "2026-01-06", "close": 6.23, "volume": 26114.0}, {"date": "2026-01-07", "close": 6.36, "volume": 49520.0}, {"date": "2026-01-08", "close": 6.54, "volume": 44062.0}, {"date": "2026-01-09", "close": 6.51, "volume": 26707.0}, {"date": "2026-01-12", "close": 6.5, "volume": 79263.0}, {"date": "2026-01-13", "close": 6.52, "volume": 240309.0}, {"date": "2026-01-14", "close": 6.4, "volume": 27404.0}, {"date": "2026-01-15", "close": 6.35, "volume": 37089.0}, {"date": "2026-01-16", "close": 6.38, "volume": 10694.0}, {"date": "2026-01-19", "close": 6.54, "volume": 40823.0}, {"date": "2026-01-20", "close": 6.5, "volume": 44560.0}, {"date": "2026-01-21", "close": 6.56, "volume": 31133.0}, {"date": "2026-01-22", "close": 6.61, "volume": 48991.0}, {"date": "2026-01-23", "close": 6.78, "volume": 115121.0}, {"date": "2026-01-27", "close": 6.6, "volume": 109693.0}, {"date": "2026-01-28", "close": 6.6, "volume": 38397.0}, {"date": "2026-01-29", "close": 6.5, "volume": 43324.0}, {"date": "2026-01-30", "close": 6.68, "volume": 78723.0}, {"date": "2026-02-02", "close": 6.83, "volume": 81965.0}, {"date": "2026-02-03", "close": 7.12, "volume": 338208.0}, {"date": "2026-02-04", "close": 6.96, "volume": 166885.0}, {"date": "2026-02-05", "close": 6.81, "volume": 77036.0}, {"date": "2026-02-06", "close": 6.8, "volume": 63239.0}, {"date": "2026-02-09", "close": 7.0, "volume": 140727.0}, {"date": "2026-02-10", "close": 6.97, "volume": 219791.0}, {"date": "2026-02-11", "close": 7.0, "volume": 105989.0}, {"date": "2026-02-12", "close": 6.93, "volume": 63256.0}, {"date": "2026-02-13", "close": 6.49, "volume": 403003.0}, {"date": "2026-02-16", "close": 6.45, "volume": 189106.0}, {"date": "2026-02-17", "close": 6.52, "volume": 70973.0}, {"date": "2026-02-18", "close": 7.34, "volume": 642656.0}, {"date": "2026-02-19", "close": 7.59, "volume": 538185.0}, {"date": "2026-02-20", "close": 7.34, "volume": 167372.0}, {"date": "2026-02-23", "close": 7.16, "volume": 183949.0}, {"date": "2026-02-24", "close": 6.95, "volume": 133057.0}, {"date": "2026-02-25", "close": 6.99, "volume": 94176.0}, {"date": "2026-02-26", "close": 6.53, "volume": 198948.0}, {"date": "2026-02-27", "close": 6.66, "volume": 285357.0}, {"date": "2026-03-02", "close": 6.49, "volume": 203110.0}, {"date": "2026-03-03", "close": 6.78, "volume": 191265.0}, {"date": "2026-03-04", "close": 6.64, "volume": 180043.0}, {"date": "2026-03-05", "close": 6.58, "volume": 98185.0}, {"date": "2026-03-06", "close": 6.74, "volume": 140750.0}, {"date": "2026-03-09", "close": 6.37, "volume": 274748.0}, {"date": "2026-03-10", "close": 6.68, "volume": 103528.0}, {"date": "2026-03-11", "close": 6.84, "volume": 62345.0}, {"date": "2026-03-12", "close": 6.51, "volume": 167465.0}, {"date": "2026-03-13", "close": 6.47, "volume": 110461.0}, {"date": "2026-03-16", "close": 6.51, "volume": 79910.0}, {"date": "2026-03-17", "close": 6.71, "volume": 28424.0}, {"date": "2026-03-18", "close": 6.83, "volume": 74321.0}, {"date": "2026-03-19", "close": 6.64, "volume": 32944.0}, {"date": "2026-03-20", "close": 6.58, "volume": 67316.0}, {"date": "2026-03-23", "close": 6.61, "volume": 72394.0}, {"date": "2026-03-24", "close": 6.49, "volume": 35949.0}, {"date": "2026-03-25", "close": 6.57, "volume": 52600.0}, {"date": "2026-03-26", "close": 6.49, "volume": 89137.0}, {"date": "2026-03-27", "close": 6.34, "volume": 121242.0}, {"date": "2026-03-30", "close": 6.43, "volume": 118421.0}, {"date": "2026-03-31", "close": 6.36, "volume": 293966.0}, {"date": "2026-04-01", "close": 6.72, "volume": 92625.0}, {"date": "2026-04-02", "close": 6.74, "volume": 62419.0}, {"date": "2026-04-07", "close": 6.49, "volume": 385193.0}, {"date": "2026-04-08", "close": 6.82, "volume": 91182.0}, {"date": "2026-04-09", "close": 6.93, "volume": 87291.0}, {"date": "2026-04-10", "close": 7.13, "volume": 71419.0}, {"date": "2026-04-13", "close": 6.7, "volume": 107777.0}, {"date": "2026-04-14", "close": 6.64, "volume": 60817.0}, {"date": "2026-04-15", "close": 6.58, "volume": 132899.0}, {"date": "2026-04-16", "close": 6.45, "volume": 52445.0}, {"date": "2026-04-17", "close": 6.36, "volume": 202083.0}, {"date": "2026-04-20", "close": 6.44, "volume": 29909.0}, {"date": "2026-04-21", "close": 6.56, "volume": 44539.0}, {"date": "2026-04-22", "close": 6.52, "volume": 50773.0}, {"date": "2026-04-23", "close": 6.52, "volume": 148733.0}, {"date": "2026-04-24", "close": 6.2, "volume": 165676.0}, {"date": "2026-04-27", "close": 6.11, "volume": 135476.0}, {"date": "2026-04-28", "close": 6.09, "volume": 220426.0}, {"date": "2026-04-29", "close": 6.0, "volume": 78280.0}, {"date": "2026-04-30", "close": 5.93, "volume": 108317.0}, {"date": "2026-05-01", "close": 6.05, "volume": 216434.0}, {"date": "2026-05-04", "close": 6.05, "volume": 127823.0}, {"date": "2026-05-05", "close": 5.83, "volume": 43955.0}, {"date": "2026-05-06", "close": 6.02, "volume": 534337.0}, {"date": "2026-05-07", "close": 6.46, "volume": 92473.0}, {"date": "2026-05-08", "close": 6.71, "volume": 95379.0}, {"date": "2026-05-11", "close": 6.72, "volume": 115289.0}, {"date": "2026-05-12", "close": 7.69, "volume": 678119.0}, {"date": "2026-05-13", "close": 7.79, "volume": 243758.0}, {"date": "2026-05-14", "close": 7.8, "volume": 76294.0}, {"date": "2026-05-15", "close": 7.7, "volume": 54859.0}, {"date": "2026-05-18", "close": 7.6, "volume": 50109.0}, {"date": "2026-05-19", "close": 7.48, "volume": 101058.0}, {"date": "2026-05-20", "close": 7.46, "volume": 106514.0}, {"date": "2026-05-21", "close": 7.54, "volume": 116743.0}, {"date": "2026-05-22", "close": 7.44, "volume": 40045.0}, {"date": "2026-05-25", "close": 7.52, "volume": 38084.0}, {"date": "2026-05-26", "close": 7.27, "volume": 38040.0}, {"date": "2026-05-27", "close": 7.09, "volume": 102011.0}, {"date": "2026-05-28", "close": 7.16, "volume": 109538.0}, {"date": "2026-05-29", "close": 7.26, "volume": 173008.0}, {"date": "2026-06-01", "close": 7.16, "volume": 95457.0}, {"date": "2026-06-02", "close": 6.92, "volume": 101863.0}, {"date": "2026-06-03", "close": 6.61, "volume": 132736.0}, {"date": "2026-06-04", "close": 6.95, "volume": 188223.0}, {"date": "2026-06-05", "close": 6.77, "volume": 690164.0}, {"date": "2026-06-09", "close": 6.39, "volume": 161256.0}, {"date": "2026-06-10", "close": 6.52, "volume": 263292.0}, {"date": "2026-06-11", "close": 6.33, "volume": 170607.0}, {"date": "2026-06-12", "close": 6.49, "volume": 101996.0}, {"date": "2026-06-15", "close": 6.55, "volume": 235157.0}, {"date": "2026-06-16", "close": 6.47, "volume": 150071.0}, {"date": "2026-06-17", "close": 6.6, "volume": 146993.0}, {"date": "2026-06-18", "close": 6.65, "volume": 215969.0}, {"date": "2026-06-19", "close": 7.0, "volume": 165291.0}, {"date": "2026-06-22", "close": 6.98, "volume": 72374.0}, {"date": "2026-06-23", "close": 7.05, "volume": 163929.0}, {"date": "2026-06-24", "close": 7.08, "volume": 121243.0}, {"date": "2026-06-25", "close": 6.98, "volume": 133090.0}, {"date": "2026-06-26", "close": 6.99, "volume": 160763.0}, {"date": "2026-06-29", "close": 6.95, "volume": 61834.0}, {"date": "2026-06-30", "close": 7.0, "volume": 53970.0}, {"date": "2026-07-01", "close": 6.89, "volume": 91688.0}, {"date": "2026-07-02", "close": 6.59, "volume": 142337.0}, {"date": "2026-07-03", "close": 6.68, "volume": 141077.0}, {"date": "2026-07-06", "close": 6.65, "volume": 72662.0}, {"date": "2026-07-07", "close": 6.46, "volume": 102669.0}, {"date": "2026-07-08", "close": 6.45, "volume": 120554.0}, {"date": "2026-07-09", "close": 6.34, "volume": 55262.0}, {"date": "2026-07-10", "close": 6.35, "volume": 112872.0}, {"date": "2026-07-13", "close": 6.45, "volume": 122636.0}, {"date": "2026-07-14", "close": 6.29, "volume": 82036.0}, {"date": "2026-07-15", "close": 6.42, "volume": 61448.0}, {"date": "2026-07-16", "close": 6.41, "volume": 33450.0}, {"date": "2026-07-17", "close": 6.46, "volume": 168157.0}, {"date": "2026-07-20", "close": 6.42, "volume": 39646.0}, {"date": "2026-07-21", "close": 6.63, "volume": 90476.0}, {"date": "2026-07-22", "close": 6.57, "volume": 51661.0}, {"date": "2026-07-23", "close": 6.65, "volume": 42654.0}, {"date": "2026-07-24", "close": 6.7, "volume": 220903.0}, {"date": "2026-07-27", "close": 6.73, "volume": 544472.0}, {"date": "2026-07-28", "close": 6.56, "volume": 190337.0}, {"date": "2026-07-29", "close": 6.6, "volume": 38131.0}, {"date": "2026-07-30", "close": 6.39, "volume": 122458.0}, {"date": "2026-07-31", "close": 6.34, "volume": 118051.0}, {"date": "2026-08-03", "close": 6.3, "volume": 134626.0}, {"date": "2026-08-04", "close": 6.38, "volume": 101273.0}, {"date": "2026-08-05", "close": 6.66, "volume": 101746.0}, {"date": "2026-08-06", "close": 6.96, "volume": 119771.0}, {"date": "2026-08-07", "close": 6.86, "volume": 48688.0}, {"date": "2026-08-10", "close": 6.69, "volume": 45989.0}, {"date": "2026-08-11", "close": 6.64, "volume": 31333.0}, {"date": "2026-08-12", "close": 6.64, "volume": 136929.0}, {"date": "2026-08-13", "close": 6.58, "volume": 131460.0}, {"date": "2026-08-14", "close": 6.59, "volume": 10978.0}, {"date": "2026-08-17", "close": 6.62, "volume": 26423.0}, {"date": "2026-08-18", "close": 6.78, "volume": 94433.0}, {"date": "2026-08-19", "close": 6.65, "volume": 422156.0}, {"date": "2026-08-20", "close": 7.0, "volume": 368337.0}, {"date": "2026-08-21", "close": 7.0, "volume": 905156.0}, {"date": "2026-08-24", "close": 7.22, "volume": 246890.0}, {"date": "2026-08-25", "close": 7.16, "volume": 124434.0}, {"date": "2026-08-26", "close": 7.31, "volume": 135195.0}, {"date": "2026-08-27", "close": 7.34, "volume": 201724.0}, {"date": "2026-08-28", "close": 7.18, "volume": 100202.0}, {"date": "2026-08-31", "close": 7.21, "volume": 201889.0}, {"date": "2026-09-01", "close": 7.39, "volume": 180930.0}, {"date": "2026-09-02", "close": 7.36, "volume": 101933.0}, {"date": "2026-09-03", "close": 7.51, "volume": 161092.0}, {"date": "2026-09-04", "close": 7.58, "volume": 222578.0}, {"date": "2026-09-07", "close": 7.6, "volume": 118714.0}], "refreshing": true}